KabuInsight

タカノ

7885
スタンダード/その他製品/TAKANO Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,221.01,243.01,217.01,218.0-25.0-2.01%31,800
2026-03-121,246.01,282.01,234.01,243.0+5.0+0.40%99,500
2026-03-111,251.01,272.01,224.01,238.0+17.0+1.39%75,400
2026-03-101,207.01,266.01,188.01,221.0+21.0+1.75%85,900
2026-03-091,134.01,203.01,117.01,200.0+6.0+0.50%103,400
2026-03-061,203.01,215.01,172.01,194.0-15.0-1.24%73,000
2026-03-051,188.01,209.01,160.01,209.0+81.0+7.18%111,200
2026-03-041,150.01,182.01,117.01,128.0-108.0-8.74%185,500
2026-03-031,322.01,345.01,210.01,236.0-174.0-12.34%774,900
2026-03-021,440.01,747.01,341.01,410.0-37.0-2.56%1,089,500
2026-02-271,230.01,470.01,152.01,447.0+264.0+22.32%1,517,900
2026-02-261,165.01,282.01,110.01,183.0+37.0+3.23%807,700
2026-02-25997.01,146.0970.01,146.0+150.0+15.06%534,600
2026-02-24854.0996.0843.0996.0+150.0+17.73%213,100
2026-02-20853.0859.0846.0846.0-9.0-1.05%12,000
2026-02-19867.0867.0854.0855.0-5.0-0.58%10,800
2026-02-18855.0875.0855.0860.0+1.0+0.12%20,900
2026-02-17823.0859.0820.0859.0+35.0+4.25%38,300
2026-02-16826.0827.0819.0824.0+5.0+0.61%10,000
2026-02-13826.0826.0813.0819.0-9.0-1.09%16,200
2026-02-12835.0837.0823.0828.0+6.0+0.73%13,000
2026-02-10827.0827.0814.0822.0-5.0-0.60%12,800
2026-02-09845.0845.0815.0827.0-33.0-3.84%41,100
2026-02-06841.0860.0837.0860.0+18.0+2.14%34,000
2026-02-05835.0844.0830.0842.0+20.0+2.43%28,200
2026-02-04820.0827.0820.0822.0+2.0+0.24%4,000
2026-02-03821.0829.0819.0820.0-1.0-0.12%13,500
2026-02-02820.0826.0813.0821.0+7.0+0.86%10,500
2026-01-30818.0825.0814.0814.0-6.0-0.73%8,400
2026-01-29826.0826.0813.0820.0-6.0-0.73%9,100
2026-01-28829.0831.0825.0826.0-2.0-0.24%8,100
2026-01-27833.0833.0823.0828.0-2.0-0.24%10,800
2026-01-26826.0830.0821.0830.0+9.0+1.10%19,200
2026-01-23821.0825.0820.0821.00.00.00%6,200
2026-01-22817.0824.0815.0821.0+8.0+0.98%7,200
2026-01-21820.0823.0812.0813.0-3.0-0.37%14,100
2026-01-20824.0824.0816.0816.0-6.0-0.73%5,600
2026-01-19825.0825.0817.0822.0+5.0+0.61%12,000
2026-01-16819.0820.0808.0817.0-1.0-0.12%8,800
2026-01-15811.0818.0807.0818.0+10.0+1.24%11,900
2026-01-14807.0808.0805.0808.0+4.0+0.50%10,300
2026-01-13809.0810.0804.0804.0+2.0+0.25%7,600
2026-01-09797.0810.0797.0802.0+5.0+0.63%14,600
2026-01-08799.0799.0796.0797.0-2.0-0.25%5,000
2026-01-07794.0800.0794.0799.0+1.0+0.13%6,000
2026-01-06794.0798.0793.0798.0+6.0+0.76%6,300
2026-01-05790.0794.0788.0792.0+5.0+0.64%14,900
2025-12-30789.0789.0784.0787.0+2.0+0.25%3,400
2025-12-29796.0796.0784.0785.0-11.0-1.38%12,500
2025-12-26799.0799.0795.0796.0+1.0+0.13%6,600
2025-12-25795.0796.0792.0795.00.00.00%7,300
2025-12-24797.0799.0793.0795.0-4.0-0.50%4,800
2025-12-23801.0802.0796.0799.0+6.0+0.76%11,800
2025-12-22792.0797.0788.0793.0+9.0+1.15%11,800
2025-12-19793.0794.0784.0784.0-12.0-1.51%9,200
2025-12-18800.0802.0792.0796.0-4.0-0.50%12,700
2025-12-17790.0812.0780.0800.0+17.0+2.17%19,200
2025-12-16779.0805.0779.0783.0+4.0+0.51%49,500
2025-12-15780.0780.0774.0779.0+2.0+0.26%12,300
2025-12-12772.0777.0770.0777.0+4.0+0.52%9,400
2025-12-11773.0774.0771.0773.0+1.0+0.13%6,000
2025-12-10768.0772.0766.0772.0+4.0+0.52%3,900
2025-12-09768.0773.0768.0768.0+1.0+0.13%5,800
2025-12-08769.0771.0764.0767.0-2.0-0.26%5,800
2025-12-05769.0772.0766.0769.0+3.0+0.39%6,000
2025-12-04767.0772.0766.0766.0-1.0-0.13%8,000
2025-12-03765.0767.0763.0767.0+3.0+0.39%7,200
2025-12-02763.0767.0760.0764.0+4.0+0.53%9,000
2025-12-01756.0760.0753.0760.0+4.0+0.53%2,600
2025-11-28756.0757.0752.0756.00.00.00%5,200
2025-11-27760.0760.0752.0756.0+2.0+0.27%4,400
2025-11-26758.0760.0753.0754.0-4.0-0.53%4,400
2025-11-25763.0764.0757.0758.0-6.0-0.79%4,500
2025-11-21751.0769.0751.0764.0+11.0+1.46%9,500
2025-11-20753.0758.0750.0753.0+3.0+0.40%3,800
2025-11-19754.0758.0750.0750.0+2.0+0.27%4,100
2025-11-18755.0755.0748.0748.0-7.0-0.93%6,700
2025-11-17761.0764.0755.0755.00.00.00%5,700
2025-11-14761.0761.0755.0755.0-6.0-0.79%8,200
2025-11-13764.0765.0760.0761.0+1.0+0.13%7,300
2025-11-12764.0764.0757.0760.00.00.00%5,900
2025-11-11759.0767.0755.0760.0+3.0+0.40%5,200
2025-11-10756.0762.0753.0757.0-8.0-1.05%12,400
2025-11-07758.0768.0754.0765.0+7.0+0.92%10,000
2025-11-06744.0758.0743.0758.0+16.0+2.16%20,400
2025-11-05749.0749.0741.0742.0-3.0-0.40%15,400
2025-11-04745.0748.0741.0745.0-6.0-0.80%17,100
2025-10-31762.0762.0751.0751.0-11.0-1.44%7,300
2025-10-30763.0764.0756.0762.0-1.0-0.13%9,800
2025-10-29757.0763.0756.0763.0+4.0+0.53%6,300
2025-10-28756.0761.0755.0759.0+4.0+0.53%6,600
2025-10-27767.0768.0753.0755.0-9.0-1.18%15,500
2025-10-24767.0769.0761.0764.0-4.0-0.52%10,600
2025-10-23761.0768.0755.0768.0+7.0+0.92%10,200
2025-10-22748.0761.0748.0761.0+13.0+1.74%6,800
2025-10-21749.0755.0747.0748.0-5.0-0.66%6,100
2025-10-20756.0756.0751.0753.0+6.0+0.80%3,400
2025-10-17748.0751.0747.0747.0-1.0-0.13%9,400
2025-10-16753.0753.0745.0748.0+1.0+0.13%8,500
2025-10-15745.0747.0741.0747.0+5.0+0.67%9,900
2025-10-14751.0751.0740.0742.0-10.0-1.33%19,600
2025-10-10758.0758.0751.0752.0-6.0-0.79%12,600
2025-10-09765.0765.0758.0758.0-5.0-0.66%6,200
2025-10-08760.0764.0760.0763.0+3.0+0.39%8,500
2025-10-07758.0762.0756.0760.00.00.00%11,000
2025-10-06760.0765.0755.0760.0+1.0+0.13%17,300
2025-10-03757.0760.0754.0759.0+2.0+0.26%12,800
2025-10-02756.0757.0746.0757.0+1.0+0.13%22,800
2025-10-01767.0767.0755.0756.0-12.0-1.56%25,400
2025-09-30780.0782.0768.0768.0-8.0-1.03%25,200
2025-09-29781.0787.0765.0776.0-65.0-7.73%101,200
2025-09-26820.0841.0818.0841.0+23.0+2.81%46,400
2025-09-25811.0818.0810.0818.0+8.0+0.99%17,300
2025-09-24815.0815.0808.0810.00.00.00%19,200
2025-09-22810.0813.0808.0810.0+7.0+0.87%20,600
2025-09-19805.0809.0802.0803.0+1.0+0.12%18,600
2025-09-18805.0805.0802.0802.0-1.0-0.12%11,100
2025-09-17803.0805.0801.0803.0+2.0+0.25%33,500
2025-09-16802.0804.0800.0801.0+2.0+0.25%13,000
2025-09-12800.0800.0798.0799.0——10,400

直近120営業日分を表示